U&I Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 13,700.00 | 17,500.00 | 13,700.00 | 14,950.00 | 14,950.00 | 2,709,799 |
| 2022-07-14 | 11,900.00 | 13,900.00 | 11,300.00 | 13,650.00 | 13,650.00 | 955,557 |
| 2022-07-13 | 11,050.00 | 12,300.00 | 11,000.00 | 11,900.00 | 11,900.00 | 557,795 |
| 2022-07-12 | 12,500.00 | 12,500.00 | 10,250.00 | 11,150.00 | 11,150.00 | 671,798 |
| 2022-07-11 | 11,250.00 | 12,200.00 | 11,250.00 | 11,700.00 | 11,700.00 | 443,049 |
| 2022-07-08 | 10,450.00 | 11,800.00 | 10,200.00 | 11,100.00 | 11,100.00 | 763,187 |
| 2022-07-07 | 10,500.00 | 10,700.00 | 10,100.00 | 10,250.00 | 10,250.00 | 168,962 |
| 2022-07-06 | 10,600.00 | 10,900.00 | 10,550.00 | 10,550.00 | 10,550.00 | 150,339 |
| 2022-07-05 | 10,200.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,500.00 | 116,493 |
| 2022-07-04 | 10,350.00 | 10,450.00 | 10,050.00 | 10,300.00 | 10,300.00 | 116,123 |
| 2022-07-01 | 10,550.00 | 10,750.00 | 10,200.00 | 10,250.00 | 10,250.00 | 161,158 |
| 2022-06-30 | 10,300.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | 377,174 |
| 2022-06-29 | 10,300.00 | 10,850.00 | 9,980.00 | 10,000.00 | 10,000.00 | 575,792 |
| 2022-06-28 | 11,300.00 | 11,550.00 | 10,450.00 | 10,850.00 | 10,850.00 | 582,176 |
| 2022-06-27 | 10,600.00 | 12,350.00 | 10,600.00 | 12,200.00 | 12,200.00 | 750,107 |
| 2022-06-24 | 10,750.00 | 10,800.00 | 10,200.00 | 10,550.00 | 10,550.00 | 183,480 |
| 2022-06-23 | 10,800.00 | 11,050.00 | 10,000.00 | 10,550.00 | 10,550.00 | 230,624 |
| 2022-06-22 | 11,550.00 | 11,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | 250,455 |
| 2022-06-21 | 11,250.00 | 11,600.00 | 10,750.00 | 11,450.00 | 11,450.00 | 215,573 |
| 2022-06-20 | 10,850.00 | 11,400.00 | 10,750.00 | 11,400.00 | 11,400.00 | 230,243 |
| 2022-06-17 | 10,650.00 | 11,350.00 | 10,550.00 | 10,900.00 | 10,900.00 | 158,188 |
| 2022-06-16 | 10,600.00 | 11,200.00 | 10,600.00 | 10,850.00 | 10,850.00 | 191,910 |
| 2022-06-15 | 10,900.00 | 11,100.00 | 10,400.00 | 10,900.00 | 10,900.00 | 281,506 |
| 2022-06-14 | 10,750.00 | 11,450.00 | 10,550.00 | 10,900.00 | 10,900.00 | 272,142 |
| 2022-06-13 | 11,300.00 | 11,800.00 | 11,150.00 | 11,250.00 | 11,250.00 | 282,606 |
| 2022-06-10 | 12,500.00 | 12,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | 741,688 |
| 2022-06-09 | 11,350.00 | 13,600.00 | 11,050.00 | 12,400.00 | 12,400.00 | 3,519,705 |
| 2022-06-08 | 10,850.00 | 11,500.00 | 10,700.00 | 11,350.00 | 11,350.00 | 247,605 |
| 2022-06-07 | 11,150.00 | 11,350.00 | 10,650.00 | 10,900.00 | 10,900.00 | 320,224 |
| 2022-06-03 | 11,100.00 | 11,700.00 | 10,650.00 | 11,400.00 | 11,400.00 | 413,709 |
| 2022-06-02 | 11,650.00 | 11,750.00 | 11,100.00 | 11,150.00 | 11,150.00 | 349,247 |
| 2022-05-31 | 12,100.00 | 12,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,272,396 |
| 2022-05-30 | 10,100.00 | 12,100.00 | 10,000.00 | 11,800.00 | 11,800.00 | 3,492,669 |
| 2022-05-27 | 8,990.00 | 11,100.00 | 8,940.00 | 9,930.00 | 9,930.00 | 2,140,182 |
| 2022-05-26 | 8,950.00 | 9,080.00 | 8,780.00 | 8,900.00 | 8,900.00 | 213,055 |
| 2022-05-25 | 9,010.00 | 9,180.00 | 8,690.00 | 8,960.00 | 8,960.00 | 300,144 |
| 2022-05-24 | 9,450.00 | 9,450.00 | 8,950.00 | 9,040.00 | 9,040.00 | 273,321 |
| 2022-05-23 | 9,430.00 | 9,580.00 | 9,340.00 | 9,380.00 | 9,380.00 | 174,848 |
| 2022-05-20 | 9,610.00 | 9,760.00 | 9,400.00 | 9,460.00 | 9,460.00 | 401,790 |
| 2022-05-19 | 9,400.00 | 11,250.00 | 8,950.00 | 9,700.00 | 9,700.00 | 2,155,196 |
| 2022-05-18 | 10,050.00 | 10,700.00 | 9,690.00 | 9,690.00 | 9,690.00 | 555,719 |
| 2022-05-17 | 10,750.00 | 11,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 780,261 |
| 2022-05-16 | 9,850.00 | 10,300.00 | 9,400.00 | 10,050.00 | 10,050.00 | 272,463 |
| 2022-05-13 | 10,100.00 | 10,250.00 | 9,000.00 | 9,860.00 | 9,860.00 | 617,989 |
| 2022-05-12 | 10,500.00 | 10,750.00 | 9,910.00 | 9,980.00 | 9,980.00 | 706,734 |
| 2022-05-11 | 11,000.00 | 11,350.00 | 10,700.00 | 10,750.00 | 10,750.00 | 360,859 |
| 2022-05-10 | 11,100.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | 634,165 |
| 2022-05-09 | 10,650.00 | 13,050.00 | 10,350.00 | 11,350.00 | 11,350.00 | 2,867,297 |
| 2022-05-06 | 11,200.00 | 11,550.00 | 10,400.00 | 10,600.00 | 10,600.00 | 976,446 |
| 2022-05-04 | 11,850.00 | 12,000.00 | 11,100.00 | 11,350.00 | 11,350.00 | 526,832 |
| 2022-05-03 | 12,700.00 | 12,750.00 | 11,750.00 | 11,800.00 | 11,800.00 | 994,873 |
| 2022-05-02 | 11,900.00 | 12,900.00 | 11,750.00 | 12,700.00 | 12,700.00 | 1,185,508 |
| 2022-04-29 | 10,450.00 | 12,900.00 | 10,050.00 | 12,050.00 | 12,050.00 | 5,305,506 |
| 2022-04-28 | 10,700.00 | 10,950.00 | 10,250.00 | 10,550.00 | 10,550.00 | 752,531 |
| 2022-04-27 | 10,300.00 | 11,300.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,376,771 |
| 2022-04-26 | 10,200.00 | 10,750.00 | 10,100.00 | 10,550.00 | 10,550.00 | 657,262 |
| 2022-04-25 | 10,400.00 | 10,750.00 | 10,050.00 | 10,200.00 | 10,200.00 | 568,116 |
| 2022-04-22 | 10,000.00 | 10,500.00 | 9,700.00 | 10,350.00 | 10,350.00 | 1,136,028 |
| 2022-04-21 | 10,600.00 | 10,650.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,132,162 |
| 2022-04-20 | 10,950.00 | 11,150.00 | 10,450.00 | 10,450.00 | 10,450.00 | 979,683 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.